Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cnooc Ltd
(NY:
CEO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2013
142.53
143.01
141.73
142.80
48,993
+1.67(+1.18%)
Nov 27, 2013
140.53
141.54
140.01
141.13
81,938
+0.42(+0.30%)
Nov 26, 2013
140.02
141.11
139.76
140.71
61,516
+1.00(+0.71%)
Nov 25, 2013
141.40
141.97
139.49
139.72
279,789
-1.60(-1.14%)
Nov 22, 2013
141.58
141.63
140.59
141.32
117,290
-0.31(-0.22%)
Nov 21, 2013
141.08
142.18
141.08
141.63
114,184
+0.70(+0.50%)
Nov 20, 2013
142.09
142.84
140.42
140.93
117,485
-2.60(-1.81%)
Nov 19, 2013
144.41
144.41
142.62
143.53
269,313
+0.07(+0.05%)
Nov 18, 2013
142.10
144.17
141.88
143.46
253,474
+3.04(+2.17%)
Nov 15, 2013
138.49
141.17
138.49
140.42
284,589
+4.00(+2.93%)
Nov 14, 2013
134.65
136.66
134.37
136.42
225,539
+1.03(+0.76%)
Nov 13, 2013
133.89
135.71
132.56
135.40
183,259
-0.48(-0.35%)
Nov 12, 2013
137.41
137.41
135.32
135.88
90,696
-2.70(-1.95%)
Nov 11, 2013
138.98
139.55
137.89
138.58
72,522
-0.52(-0.37%)
Nov 08, 2013
136.16
139.32
136.06
139.09
181,010
+2.32(+1.70%)
Nov 07, 2013
138.43
139.30
136.45
136.77
120,640
-1.88(-1.35%)
Nov 06, 2013
138.87
140.22
138.15
138.65
111,396
+1.42(+1.03%)
Nov 05, 2013
138.84
138.84
137.14
137.23
163,104
-3.20(-2.28%)
Nov 04, 2013
141.17
141.17
139.74
140.43
77,464
-0.47(-0.33%)
Nov 01, 2013
141.70
141.79
139.85
140.90
164,359
-0.24(-0.17%)
Oct 31, 2013
141.97
142.83
140.79
141.15
289,881
+0.77(+0.55%)
Oct 30, 2013
141.35
142.65
139.76
140.37
116,318
+1.21(+0.87%)
Oct 29, 2013
138.17
139.36
137.82
139.16
78,291
+1.91(+1.39%)
Oct 28, 2013
137.48
138.42
136.53
137.25
137,020
+0.85(+0.62%)
Oct 25, 2013
136.49
137.11
135.93
136.40
151,641
-0.35(-0.25%)
Oct 24, 2013
138.28
138.28
136.09
136.74
130,415
-2.37(-1.70%)
Oct 23, 2013
139.26
139.67
137.96
139.11
290,313
-5.17(-3.58%)
Oct 22, 2013
144.28
145.37
143.73
144.28
100,507
+0.22(+0.15%)
Oct 21, 2013
144.04
144.26
143.42
144.06
134,179
-1.74(-1.19%)
Oct 18, 2013
145.46
145.81
144.51
145.80
73,170
+0.97(+0.67%)
Oct 17, 2013
143.99
145.11
143.19
144.83
80,441
-0.21(-0.14%)
Oct 16, 2013
144.54
145.46
144.22
145.04
69,220
+2.07(+1.45%)
Oct 15, 2013
144.05
144.22
142.67
142.97
116,893
-2.16(-1.48%)
Oct 14, 2013
144.16
145.47
143.72
145.12
150,330
-0.29(-0.20%)
Oct 11, 2013
141.89
145.41
141.68
145.41
158,215
+3.38(+2.38%)
Oct 10, 2013
140.44
142.07
140.00
142.03
184,270
+1.28(+0.91%)
Oct 09, 2013
141.63
141.63
139.88
140.74
153,308
-1.30(-0.92%)
Oct 08, 2013
143.73
144.33
141.77
142.05
177,803
-0.35(-0.25%)
Oct 07, 2013
142.28
143.24
141.93
142.40
239,858
-1.88(-1.31%)
Oct 04, 2013
143.64
144.41
143.58
144.28
60,259
+1.94(+1.36%)
Oct 03, 2013
143.20
143.54
139.70
142.34
45,627
+0.45(+0.32%)
Oct 02, 2013
141.14
142.02
140.13
141.89
45,690
-0.12(-0.08%)
Oct 01, 2013
140.93
142.39
140.85
142.01
111,519
+1.22(+0.87%)
Sep 30, 2013
141.54
141.95
139.83
140.79
153,783
-1.51(-1.06%)
Sep 27, 2013
142.78
143.16
141.72
142.30
102,797
+0.80(+0.56%)
Sep 26, 2013
141.94
142.52
140.95
141.51
87,412
-0.70(-0.49%)
Sep 25, 2013
142.27
143.18
141.72
142.21
67,713
+0.03(+0.02%)
Sep 24, 2013
141.79
142.88
141.30
142.17
91,180
-0.82(-0.58%)
Sep 23, 2013
143.90
144.77
142.99
143.00
110,540
-0.35(-0.24%)
Sep 20, 2013
146.10
146.10
143.20
143.34
181,392
-2.76(-1.89%)
Sep 19, 2013
145.29
146.27
144.06
146.10
139,230
-1.02(-0.69%)
Sep 18, 2013
143.87
147.12
142.78
147.12
226,307
+3.01(+2.09%)
Sep 17, 2013
144.28
144.90
143.73
144.11
92,388
-0.80(-0.55%)
Sep 16, 2013
146.13
146.15
144.59
144.91
133,759
-0.61(-0.42%)
Sep 13, 2013
144.83
146.22
144.67
145.52
265,368
+1.62(+1.12%)
Sep 12, 2013
145.22
145.37
143.41
143.90
155,547
-2.42(-1.65%)
Sep 11, 2013
145.53
146.78
145.19
146.32
56,463
-1.03(-0.70%)
Sep 10, 2013
146.96
147.55
146.56
147.35
168,076
+1.01(+0.69%)
Sep 09, 2013
145.62
146.89
145.05
146.34
197,335
+2.87(+2.00%)
Sep 06, 2013
144.84
145.00
142.41
143.47
132,257
+1.60(+1.13%)
Sep 05, 2013
142.48
143.46
141.38
141.87
109,269
+0.70(+0.50%)
Sep 04, 2013
140.93
141.37
140.33
141.17
116,560
+1.11(+0.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.